MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADNT — Adient plc Ordinary Shares
NYSEAdient plc Ordinary Shares
$17.57
+0.73(+4.33%)
- O
- 16.79
- H
- 17.85
- L
- 16.51
- V
- 1.27M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$17.57
Period Return+52.92%
Period High$27.32
Period Low$11.09
Avg Daily Volume1.10M
Total Trading Days365
ADNT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $16.79 | $17.85 | $16.51 | $17.57 | +$0.73 | +4.33% | 1,266,167 | $17.44 | $16.51 $17.85 |
| Sep 30, 2026 | $17.27 | $17.78 | $16.84 | $16.84 | $-0.33 | -1.92% | 916,385 | $16.95 | $16.84 $17.78 |
| Sep 29, 2026 | $17.14 | $17.17 | $16.72 | $17.17 | +$0.07 | +0.41% | 1,359,859 | $17.00 | $16.72 $17.17 |
| Sep 28, 2026 | $17.47 | $17.59 | $17.10 | $17.10 | $-0.53 | -3.01% | 1,055,220 | $17.19 | $17.10 $17.59 |
| Sep 25, 2026 | $17.24 | $17.79 | $17.18 | $17.63 | +$0.63 | +3.71% | 897,433 | $17.59 | $17.18 $17.79 |
| Sep 24, 2026 | $17.80 | $17.90 | $16.77 | $17.00 | $-0.88 | -4.92% | 1,150,202 | $17.03 | $16.77 $17.90 |
| Sep 23, 2026 | $17.96 | $18.24 | $17.59 | $17.88 | $-0.42 | -2.30% | 854,427 | $17.95 | $17.59 $18.24 |
| Sep 22, 2026 | $17.91 | $18.48 | $17.73 | $18.30 | +$0.84 | +4.81% | 1,117,273 | $18.22 | $17.73 $18.48 |
| Sep 21, 2026 | $17.91 | $17.95 | $17.40 | $17.46 | $-0.22 | -1.24% | 991,750 | $17.53 | $17.40 $17.95 |
| Sep 18, 2026 | $17.97 | $18.28 | $17.45 | $17.68 | $-0.79 | -4.28% | 3,268,306 | $17.69 | $17.45 $18.28 |
| Sep 17, 2026 | $18.68 | $18.99 | $18.47 | $18.47 | +$0.24 | +1.32% | 904,590 | $18.68 | $18.47 $18.99 |
| Sep 16, 2026 | $18.51 | $18.82 | $17.87 | $18.23 | $-0.14 | -0.76% | 762,706 | $18.28 | $17.87 $18.82 |
| Sep 15, 2026 | $19.30 | $19.34 | $18.23 | $18.37 | $-0.39 | -2.08% | 808,333 | $18.55 | $18.23 $19.34 |
| Sep 14, 2026 | $18.82 | $19.16 | $18.52 | $18.76 | $-0.48 | -2.49% | 895,042 | $18.88 | $18.52 $19.16 |
| Sep 11, 2026 | $19.16 | $19.46 | $19.06 | $19.24 | +$0.38 | +2.01% | 939,581 | $19.27 | $19.06 $19.46 |
| Sep 10, 2026 | $18.21 | $18.86 | $17.83 | $18.86 | +$0.54 | +2.95% | 769,007 | $18.71 | $17.83 $18.86 |
| Sep 9, 2026 | $18.71 | $19.01 | $18.26 | $18.32 | $-0.46 | -2.45% | 718,979 | $18.43 | $18.26 $19.01 |
| Sep 8, 2026 | $19.78 | $19.88 | $18.54 | $18.78 | $-1.23 | -6.15% | 881,947 | $18.89 | $18.54 $19.88 |
| Sep 4, 2026 | $19.29 | $20.15 | $19.18 | $20.01 | +$0.44 | +2.25% | 639,167 | $19.97 | $19.18 $20.15 |
| Sep 3, 2026 | $19.71 | $19.77 | $19.29 | $19.57 | +$0.33 | +1.72% | 564,164 | $19.59 | $19.29 $19.77 |
| Sep 2, 2026 | $18.43 | $19.54 | $18.40 | $19.24 | +$0.99 | +5.42% | 695,033 | $19.24 | $18.40 $19.54 |
| Sep 1, 2026 | $18.81 | $18.86 | $18.17 | $18.25 | $-0.72 | -3.80% | 847,691 | $18.33 | $18.17 $18.86 |
| Aug 31, 2026 | $19.03 | $19.03 | $18.77 | $18.97 | $-0.09 | -0.47% | 679,865 | $18.94 | $18.77 $19.03 |
| Aug 28, 2026 | $19.09 | $19.23 | $18.60 | $19.06 | +$0.23 | +1.22% | 852,026 | $18.99 | $18.60 $19.23 |
| Aug 27, 2026 | $18.86 | $19.21 | $18.63 | $18.83 | $-0.13 | -0.69% | 766,806 | $18.96 | $18.63 $19.21 |
| Aug 26, 2026 | $18.63 | $18.98 | $18.23 | $18.96 | +$0.32 | +1.72% | 1,153,196 | $18.77 | $18.23 $18.98 |
| Aug 25, 2026 | $19.06 | $19.10 | $18.61 | $18.64 | $-0.34 | -1.79% | 813,549 | $18.75 | $18.61 $19.10 |
| Aug 24, 2026 | $19.97 | $20.00 | $18.81 | $18.98 | $-1.03 | -5.15% | 951,567 | $19.09 | $18.81 $20.00 |
| Aug 21, 2026 | $19.73 | $20.42 | $19.69 | $20.01 | +$0.52 | +2.67% | 1,050,151 | $20.12 | $19.69 $20.42 |
| Aug 20, 2026 | $19.38 | $19.55 | $18.97 | $19.49 | $-0.14 | -0.71% | 557,825 | $19.43 | $18.97 $19.55 |